Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

US Utilities Ishares ETF (NY: IDU )

81.24 USD +0.99 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 80.45 81.32 80.43 81.24 26,234 +0.99(+1.23%)
Jul 22, 2021 80.26 80.61 80.07 80.25 33,056 +0.06(+0.07%)
Jul 21, 2021 81.04 81.22 80.13 80.19 20,841 -0.80(-0.99%)
Jul 20, 2021 80.62 81.73 80.62 80.99 73,004 +0.40(+0.50%)
Jul 19, 2021 81.69 82.17 79.72 80.59 50,465 -1.36(-1.66%)
Jul 16, 2021 81.39 82.38 81.30 81.95 66,549 +0.68(+0.84%)
Jul 15, 2021 80.09 81.30 80.09 81.27 48,367 +0.92(+1.14%)
Jul 14, 2021 79.76 80.64 79.49 80.35 56,771 +0.60(+0.75%)
Jul 13, 2021 80.31 80.46 79.47 79.75 48,893 -0.65(-0.81%)
Jul 12, 2021 80.10 80.40 79.65 80.40 22,475 +0.27(+0.34%)
Jul 09, 2021 79.96 80.19 79.52 80.13 45,422 +0.21(+0.26%)
Jul 08, 2021 79.90 80.43 79.72 79.92 81,708 -0.31(-0.39%)
Jul 07, 2021 79.68 80.27 79.60 80.23 31,363 +0.52(+0.65%)
Jul 06, 2021 79.34 79.74 78.49 79.71 38,413 +0.26(+0.33%)
Jul 02, 2021 79.47 79.54 79.11 79.45 17,514 +0.10(+0.13%)
Jul 01, 2021 78.58 79.61 78.42 79.35 43,423 +0.85(+1.08%)
Jun 30, 2021 78.74 78.74 78.22 78.50 33,959 -0.11(-0.14%)
Jun 29, 2021 79.68 80.11 78.46 78.61 29,002 -1.29(-1.61%)
Jun 28, 2021 79.76 80.17 79.67 79.90 34,244 +0.41(+0.52%)
Jun 25, 2021 78.78 79.51 78.63 79.49 32,199 +0.93(+1.18%)
Jun 24, 2021 78.72 78.72 78.22 78.56 63,240 -0.03(-0.04%)
Jun 23, 2021 79.38 79.62 78.41 78.59 78,199 -0.84(-1.06%)
Jun 22, 2021 79.81 80.13 79.41 79.43 31,661 -0.53(-0.66%)
Jun 21, 2021 79.14 80.11 78.81 79.96 33,419 +1.06(+1.34%)
Jun 18, 2021 80.65 80.99 78.86 78.90 30,308 -2.11(-2.60%)
Jun 17, 2021 80.64 81.43 80.46 81.01 23,381 +0.30(+0.37%)
Jun 16, 2021 82.06 82.36 80.68 80.71 46,653 -1.22(-1.49%)
Jun 15, 2021 81.60 82.31 81.52 81.93 23,248 +0.35(+0.43%)
Jun 14, 2021 81.41 81.81 81.23 81.58 28,663 +0.04(+0.05%)
Jun 11, 2021 81.39 81.54 80.96 81.54 29,012 +0.24(+0.30%)
Jun 10, 2021 80.75 81.36 80.75 81.30 45,556 +0.04(+0.05%)
Jun 09, 2021 80.65 81.45 80.65 81.26 22,430 +0.64(+0.79%)
Jun 08, 2021 81.41 81.70 80.26 80.62 19,406 -0.61(-0.75%)
Jun 07, 2021 81.28 81.33 81.08 81.23 28,774 +0.15(+0.19%)
Jun 04, 2021 81.30 81.44 80.99 81.08 24,406 -0.10(-0.12%)
Jun 03, 2021 80.12 81.40 80.12 81.18 30,806 +0.55(+0.68%)
Jun 02, 2021 80.20 81.05 80.13 80.63 35,340 +0.33(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.